Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 79.95 | 79.95 | 75.87 | 77.42 | 7,264 | -1.23(-1.56%) |
May 30, 2018 | 78.60 | 79.43 | 78.32 | 78.65 | 7,126 | -0.94(-1.18%) |
May 29, 2018 | 80.49 | 83.82 | 77.51 | 79.59 | 22,740 | +1.70(+2.18%) |
May 25, 2018 | 77.89 | 77.89 | 77.89 | 0 | -1.66(-2.08%) | |
May 24, 2018 | 79.55 | 79.55 | 79.55 | 79.55 | 1,093 | -1.21(-1.50%) |
May 23, 2018 | 82.59 | 82.59 | 80.26 | 80.76 | 3,498 | +0.06(+0.07%) |
May 22, 2018 | 80.51 | 81.33 | 80.51 | 80.70 | 1,110 | -0.06(-0.08%) |
May 21, 2018 | 81.15 | 81.15 | 80.05 | 80.77 | 5,622 | +0.39(+0.49%) |
May 18, 2018 | 82.95 | 83.00 | 80.34 | 80.37 | 10,923 | -2.13(-2.58%) |
May 17, 2018 | 82.50 | 82.50 | 82.01 | 82.50 | 1,562 | +0.83(+1.02%) |
May 16, 2018 | 82.26 | 84.08 | 81.67 | 81.67 | 2,745 | +0.35(+0.42%) |
May 15, 2018 | 82.45 | 83.00 | 80.62 | 81.32 | 6,550 | -0.67(-0.82%) |
May 14, 2018 | 83.99 | 84.00 | 81.81 | 81.99 | 7,463 | -1.35(-1.62%) |
May 11, 2018 | 84.12 | 84.12 | 80.00 | 83.34 | 60,094 | +0.34(+0.41%) |
May 10, 2018 | 88.60 | 89.17 | 81.88 | 83.00 | 30,537 | -3.00(-3.49%) |
May 09, 2018 | 89.55 | 90.01 | 86.00 | 86.00 | 16,736 | -3.51(-3.92%) |
May 08, 2018 | 91.99 | 93.80 | 88.92 | 89.51 | 3,056 | -0.21(-0.23%) |
May 07, 2018 | 92.30 | 93.99 | 89.72 | 89.72 | 20,332 | +0.72(+0.81%) |
May 04, 2018 | 94.00 | 94.00 | 85.00 | 89.00 | 10,153 | -5.00(-5.32%) |
May 03, 2018 | 94.00 | 94.00 | 91.79 | 94.00 | 5,384 | +0.20(+0.21%) |
May 02, 2018 | 95.00 | 95.00 | 91.96 | 93.80 | 12,468 | +0.73(+0.78%) |
May 01, 2018 | 90.60 | 97.50 | 90.19 | 93.07 | 21,744 | +4.20(+4.72%) |
Apr 30, 2018 | 88.35 | 93.10 | 87.06 | 88.88 | 6,346 | -0.70(-0.78%) |
Apr 27, 2018 | 89.58 | 89.58 | 89.58 | 89.58 | 214 | -0.36(-0.39%) |
Apr 26, 2018 | 89.93 | 89.93 | 89.93 | 89.93 | 254 | +0.69(+0.77%) |
Apr 25, 2018 | 90.14 | 90.14 | 89.24 | 89.24 | 470 | +3.14(+3.65%) |
Apr 24, 2018 | 88.19 | 88.19 | 86.10 | 86.10 | 2,618 | -1.89(-2.15%) |
Apr 23, 2018 | 89.10 | 89.10 | 87.02 | 87.99 | 1,654 | -2.08(-2.31%) |
Apr 20, 2018 | 90.97 | 92.82 | 89.61 | 90.07 | 2,276 | -0.72(-0.79%) |
Apr 19, 2018 | 91.79 | 91.79 | 90.79 | 90.79 | 696 | -0.17(-0.19%) |
Apr 18, 2018 | 91.25 | 91.25 | 88.47 | 90.96 | 6,929 | -0.93(-1.01%) |
Apr 17, 2018 | 90.75 | 92.19 | 90.75 | 91.89 | 639 | -0.28(-0.30%) |
Apr 16, 2018 | 92.62 | 93.26 | 89.50 | 92.17 | 6,096 | -2.04(-2.17%) |
Apr 13, 2018 | 94.21 | 94.21 | 94.21 | 94.21 | 261 | -0.60(-0.63%) |
Apr 12, 2018 | 94.81 | 94.81 | 94.81 | 94.81 | 321 | -0.08(-0.08%) |
Apr 11, 2018 | 92.50 | 94.89 | 92.50 | 94.89 | 452 | -0.11(-0.12%) |
Apr 09, 2018 | 95.00 | 95.00 | 95.00 | 423 | -1.48(-1.53%) | |
Apr 06, 2018 | 96.78 | 96.78 | 95.25 | 96.48 | 3,436 | +0.48(+0.50%) |
Apr 05, 2018 | 96.00 | 96.70 | 93.55 | 96.00 | 4,628 | -0.68(-0.70%) |
Apr 04, 2018 | 95.72 | 96.75 | 95.41 | 96.68 | 4,681 | +1.36(+1.43%) |
Apr 03, 2018 | 96.45 | 96.45 | 95.00 | 95.32 | 1,823 | +0.79(+0.84%) |
Apr 02, 2018 | 95.99 | 96.00 | 94.53 | 94.53 | 1,566 | -1.18(-1.23%) |
Mar 29, 2018 | 95.71 | 95.71 | 95.71 | 0 | +0.41(+0.43%) | |
Mar 28, 2018 | 95.98 | 96.93 | 92.50 | 95.30 | 12,661 | -1.19(-1.23%) |
Mar 27, 2018 | 94.47 | 96.91 | 94.34 | 96.49 | 5,406 | +5.42(+5.95%) |
Mar 26, 2018 | 94.00 | 96.00 | 89.53 | 91.07 | 2,097 | -2.93(-3.12%) |
Mar 23, 2018 | 94.00 | 94.00 | 94.00 | 94.00 | 526 | -2.73(-2.82%) |
Mar 22, 2018 | 94.99 | 96.73 | 94.99 | 96.73 | 588 | +1.21(+1.27%) |
Mar 21, 2018 | 91.61 | 97.50 | 91.61 | 95.52 | 2,127 | +1.52(+1.62%) |
Mar 20, 2018 | 95.13 | 95.13 | 93.76 | 94.00 | 4,625 | +0.55(+0.59%) |
Mar 19, 2018 | 94.51 | 94.60 | 93.45 | 93.45 | 1,231 | -0.56(-0.60%) |
Mar 16, 2018 | 97.34 | 97.50 | 93.50 | 94.01 | 3,683 | -2.99(-3.08%) |
Mar 15, 2018 | 96.88 | 97.50 | 96.88 | 97.00 | 10,148 | +2.00(+2.11%) |
Mar 14, 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 705 | -1.22(-1.27%) |
Mar 13, 2018 | 95.00 | 96.22 | 94.80 | 96.22 | 3,867 | +1.22(+1.28%) |
Mar 12, 2018 | 95.00 | 95.00 | 95.00 | 95.00 | 583 | +0.04(+0.04%) |
Mar 09, 2018 | 95.00 | 95.00 | 93.07 | 94.96 | 1,269 | -0.04(-0.04%) |
Mar 06, 2018 | 94.85 | 95.25 | 91.57 | 95.00 | 5,847 | -0.65(-0.68%) |
Mar 05, 2018 | 94.55 | 95.65 | 91.25 | 95.65 | 14,371 | +1.75(+1.86%) |
Mar 02, 2018 | 98.00 | 98.00 | 93.00 | 93.90 | 18,020 | -4.40(-4.48%) |